CollectAI
close-nysemkt_stocks
2020/04/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200414 | 0 | 14 | 14.2643 | 12.53 | 13.2 | 4567 | 13.2 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20200414 | 0 | 0.08 | 0.084 | 0.0724 | 0.075 | 547016 | 0.3749 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20200414 | 0 | 20.4 | 20.8242 | 19.8732 | 20.48 | 8568 | 19.9747 | up | up | correct |
| ACY.US | AeroCentury Corp | 20200414 | 0 | 1.69 | 1.8 | 1.58 | 1.59 | 31055 | 1.5549 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20200414 | 0 | 23.51 | 23.51 | 22.6698 | 22.895 | 5292 | 21.5122 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200414 | 0 | 5.59 | 5.73 | 5.45 | 5.54 | 103572 | 5.1818 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20200414 | 0 | 0.85 | 0.8599 | 0.8 | 0.83 | 41875 | 0.83 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200414 | 0 | 2.45 | 2.5 | 2.36 | 2.41 | 1606139 | 2.41 | down | down | correct |
| AINC.US | Ashford Inc | 20200414 | 0 | 7.26 | 8.57 | 7.26 | 8.5 | 7600 | 8.5 | up | up | correct |
| AIRI.US | Air Industries Group | 20200414 | 0 | 1.19 | 1.25 | 1.17 | 1.25 | 53501 | 1.25 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200414 | 0 | 1.729 | 2.05 | 1.72 | 2.05 | 5736 | 2.05 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200414 | 0 | 0.536 | 0.68 | 0.5 | 0.65 | 4205850 | 0.65 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20200414 | 0 | 1.65 | 1.71 | 1.5801 | 1.61 | 12306 | 1.61 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20200414 | 0 | 3.27 | 3.3 | 3.08 | 3.1 | 22000 | 3.1 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200414 | 0 | 11.65 | 13.58 | 11.6 | 12.95 | 3810771 | 12.95 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200414 | 0 | 3.28 | 3.438 | 3.08 | 3.09 | 37596 | 3.09 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200414 | 0 | 0.43 | 0.46 | 0.4 | 0.4298 | 943450 | 0.4298 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20200414 | 0 | 0.42 | 0.44 | 0.4 | 0.41 | 1694800 | 0.41 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200414 | 0 | 0.19 | 0.2 | 0.188 | 0.1966 | 749476 | 5.898 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20200414 | 0 | 0.309 | 0.327 | 0.28 | 0.31 | 1495094 | 0.31 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20200414 | 0 | 1.37 | 1.37 | 1.32 | 1.34 | 4396 | 1.34 | down | up | incorrect |
| AXU.US | Alexco Resource Corp | 20200414 | 0 | 1.68 | 1.81 | 1.53 | 1.6 | 2294000 | 1.6 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200414 | 0 | 5.85 | 5.85 | 4.95 | 5.19 | 17255 | 5.19 | down | down | correct |
| BCV.US | PA | 20200414 | 0 | 25.24 | 25.315 | 25.175 | 25.315 | 1302 | 25.315 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20200414 | 0 | 12.95 | 13.4873 | 12.95 | 13.2962 | 2649 | 13.2962 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200414 | 0 | 0.58 | 0.59 | 0.52 | 0.59 | 6400 | 0.59 | up | up | correct |
| BFB.US | Brown | 20200414 | 0 | 61.27 | 63.68 | 61.04 | 62.83 | 1461627 | 61.7645 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20200414 | 0 | 0.4861 | 0.5361 | 0.4861 | 0.5361 | 2239 | 0.5361 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20200414 | 0 | 15.1 | 15.73 | 14.67 | 14.89 | 69403 | 13.9536 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20200414 | 0 | 2.84 | 2.98 | 2.11 | 2.22 | 59292 | 2.1401 | down | down | correct |
| BMTX.US | WS | 20200414 | 0 | 10.31 | 10.31 | 10.3 | 10.3 | 24864 | 10.3 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20200414 | 0 | 15.9 | 15.9501 | 15.9 | 15.95 | 8391 | 10.0541 | up | up | correct |
| BRG.US | PD | 20200414 | 0 | 19 | 19 | 17.92 | 17.93 | 15073 | 16.1088 | down | down | correct |
| BRMK.US | WS | 20200414 | 0 | 7.59 | 7.74 | 7.16 | 7.25 | 693798 | 6.7399 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20200414 | 0 | 0.562 | 0.591 | 0.49 | 0.5 | 129216 | 0.5 | down | down | correct |
| BTG.US | B2Gold Corp | 20200414 | 0 | 4.71 | 5.01 | 4.46 | 4.6 | 15144044 | 4.3461 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20200414 | 0 | 1.71 | 1.76 | 1.71 | 1.71 | 14500 | 1.71 | |||
| BTTR.US | Better Choice Company Inc | 20200414 | 0 | 4.2 | 4.62 | 4.14 | 4.62 | 650 | 4.62 | up | up | correct |
| CANF.US | Can | 20200414 | 0 | 1.82 | 1.89 | 1.72 | 1.82 | 1413600 | 1.82 | |||
| CCF.US | Chase Corporation | 20200414 | 0 | 92 | 92.28 | 88.5 | 89.47 | 22942 | 87.9635 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200414 | 0 | 4.27 | 4.27 | 3.88 | 3.93 | 41164 | 3.9067 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200414 | 0 | 1.92 | 1.9299 | 1.77 | 1.82 | 585640 | 1.82 | down | down | correct |
| CET.US | Central Securities Corp | 20200414 | 0 | 28 | 28.32 | 28 | 28.32 | 31227 | 25.2313 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200414 | 0 | 12.68 | 13.05 | 12.54 | 12.64 | 22142 | 11.7916 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200414 | 0 | 2.59 | 2.67 | 2.59 | 2.61 | 188147 | 2.2443 | up | up | correct |
| CIX.US | CompX International Inc | 20200414 | 0 | 14.5 | 14.6 | 14.18 | 14.18 | 20480 | 13.3331 | down | down | correct |
| CKX.US | CKX Lands Inc | 20200414 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 135 | 8.25 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200414 | 0 | 9.34 | 9.34 | 9.11 | 9.32 | 628022 | 6.9964 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200414 | 0 | 12.21 | 12.24 | 11.05 | 11.93 | 66685 | 11.3232 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200414 | 0 | 1.3 | 1.3 | 1.15 | 1.18 | 27445 | 1.18 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20200414 | 0 | 3.7 | 3.9 | 3.7 | 3.81 | 6335 | 3.7103 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200414 | 0 | 0.41 | 0.48 | 0.4045 | 0.45 | 1880261 | 0.45 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200414 | 0 | 28.03 | 30 | 27.53 | 29.81 | 531092 | 26.4657 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20200414 | 0 | 9.03 | 9.03 | 8.72 | 8.95 | 377137 | 6.7441 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200414 | 0 | 1.51 | 1.65 | 1.51 | 1.65 | 52700 | 1.65 | up | up | correct |
| CVM.US | CEL | 20200414 | 0 | 12.39 | 12.45 | 11.57 | 11.66 | 472727 | 11.66 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20200414 | 0 | 21.5 | 21.5 | 20.765 | 20.765 | 232 | 19.8087 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20200414 | 0 | 2.63 | 2.78 | 2.57 | 2.66 | 120900 | 2.66 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200414 | 0 | 1.89 | 1.93 | 1.89 | 1.93 | 1900191 | 1.6632 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20200414 | 0 | 63 | 64.95 | 63 | 64 | 154 | 58.9437 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20200414 | 0 | 10.69 | 11.25 | 10.5 | 10.94 | 56887 | 10.94 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200414 | 0 | 8 | 8.21 | 8 | 8.175 | 46750 | 7.5679 | up | up | correct |
| DNN.US | Denison Mines Corp | 20200414 | 0 | 0.3 | 0.31 | 0.29 | 0.31 | 1343600 | 0.31 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20200414 | 0 | 1.08 | 1.11 | 1.02 | 1.11 | 337329 | 1.11 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20200414 | 0 | 0.2205 | 0.245 | 0.2109 | 0.2303 | 169376 | 6.909 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200414 | 0 | 0.49 | 0.5235 | 0.4825 | 0.5101 | 9872 | 0.5101 | up | up | correct |
| DXR.US | Daxor Corporation | 20200414 | 0 | 14.022 | 14.305 | 13.465 | 13.8 | 8727 | 13.8 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20200414 | 0 | 6.76 | 6.88 | 6.7002 | 6.79 | 215563 | 5.8911 | up | up | correct |
| ECF.US | PA | 20200414 | 0 | 24.9883 | 25.12 | 24.87 | 25 | 7256 | 25 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20200414 | 0 | 12.75 | 12.79 | 12.5 | 12.61 | 138697 | 12.0618 | down | down | correct |
| ELA.US | Envela Corporation | 20200414 | 0 | 2.98 | 3.2 | 2.8 | 2.9 | 202205 | 2.9 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20200414 | 0 | 16.4 | 16.5 | 16.4 | 16.4 | 4571 | 16.4 | |||
| ELMD.US | Electromed Inc | 20200414 | 0 | 13.05 | 13.8 | 12.3001 | 12.98 | 318549 | 12.98 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200414 | 0 | 0.265 | 0.3 | 0.2506 | 0.2665 | 402803 | 0.2665 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20200414 | 0 | 1.74 | 1.9 | 1.68 | 1.86 | 318400 | 1.86 | up | up | correct |
| ENSV.US | Enservco Corporation | 20200414 | 0 | 0.12 | 0.12 | 0.109 | 0.1151 | 2397790 | 1.7265 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200414 | 0 | 11.16 | 11.33 | 11.16 | 11.33 | 21850 | 10.5439 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20200414 | 0 | 2.72 | 2.82 | 2.66 | 2.73 | 258608 | 2.5284 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20200414 | 0 | 7.85 | 8.05 | 7.31 | 7.54 | 3198421 | 7.54 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200414 | 0 | 10.2 | 10.3496 | 10.1 | 10.22 | 149362 | 8.7555 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200414 | 0 | 11.51 | 11.9 | 11.51 | 11.7 | 26275 | 10.4834 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200414 | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 351 | 18.3102 | |||
| EVBN.US | Evans Bancorp Inc | 20200414 | 0 | 26.7 | 27.28 | 25.99 | 26.95 | 15648 | 25.4195 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20200414 | 0 | 18 | 18.29 | 17.4 | 17.4 | 62488 | 17.4 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200414 | 0 | 10.77 | 10.87 | 10.68 | 10.77 | 77788 | 9.9986 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200414 | 0 | 11 | 11.13 | 10.97 | 11.05 | 568373 | 9.4072 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20200414 | 0 | 0.4857 | 0.4859 | 0.42 | 0.4425 | 123757 | 0.4425 | down | down | correct |
| FAX.US | Aberdeen Asia | 20200414 | 0 | 3.55 | 3.61 | 3.54 | 3.58 | 818977 | 3.1293 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20200414 | 0 | 5.86 | 6.269 | 5.86 | 6.01 | 20577 | 5.0249 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200414 | 0 | 11.32 | 12.0282 | 11.32 | 11.96 | 201741 | 9.9867 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200414 | 0 | 4.7 | 4.92 | 4.63 | 4.8 | 8822 | 4.7016 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20200414 | 0 | 1.72 | 1.72 | 1.4 | 1.45 | 22971 | 1.45 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20200414 | 0 | 6.12 | 6.29 | 5.77 | 5.95 | 638566 | 5.2376 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200414 | 0 | 8.08 | 8.23 | 8 | 8.04 | 113202 | 6.7691 | down | down | correct |
| FTSI.US | FTS International Inc | 20200414 | 0 | 0.29 | 0.3098 | 0.251 | 0.251 | 129745 | 5.02 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20200414 | 0 | 1.2 | 1.23 | 1.11 | 1.19 | 307334 | 1.7613 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200414 | 0 | 0.9369 | 0.97 | 0.92 | 0.9254 | 893773 | 0.9254 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20200414 | 0 | 0.885 | 0.97 | 0.885 | 0.896 | 43959 | 0.896 | up | down | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20200414 | 0 | 5 | 6.16 | 5 | 5.4 | 99713 | 5.4 | up | up | correct |
| GGN.US | PB | 20200414 | 0 | 24.5 | 24.95 | 24.5 | 24.8 | 11016 | 24.1917 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200414 | 0 | 8.5203 | 8.5203 | 8.5203 | 8.5203 | 229 | 8.3224 | |||
| GLO.US | Clough Global Opportunities Fund | 20200414 | 0 | 7.67 | 7.75 | 7.49 | 7.56 | 247438 | 6.2424 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20200414 | 0 | 9.63 | 9.72 | 9.4074 | 9.45 | 62662 | 7.8069 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200414 | 0 | 15.31 | 15.4 | 15.18 | 15.4 | 19160 | 13.7488 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200414 | 0 | 8.54 | 8.67 | 8.46 | 8.5 | 36483 | 6.9887 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20200414 | 0 | 4.15 | 4.365 | 3.885 | 4.05 | 2339626 | 3.9423 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200414 | 0 | 0.58 | 0.62 | 0.43 | 0.505 | 6175248 | 0.505 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200414 | 0 | 6.3 | 6.43 | 6.3 | 6.3878 | 3904 | 5.3678 | up | up | correct |
| GSAT.US | Globalstar Inc | 20200414 | 0 | 0.32 | 0.32 | 0.3 | 0.31 | 1357792 | 0.31 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200414 | 0 | 2.79 | 2.98 | 2.65 | 2.67 | 1314200 | 2.67 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20200414 | 0 | 0.64 | 0.6602 | 0.5344 | 0.5432 | 3638946 | 0.5432 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20200414 | 0 | 0.32 | 0.34 | 0.31 | 0.32 | 2161800 | 0.32 | |||
| GV.US | The Goldfield Corporation | 20200414 | 0 | 3.34 | 3.34 | 3.24 | 3.26 | 55917 | 3.26 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200414 | 0 | 11.05 | 11.135 | 10.9902 | 11.03 | 19724 | 9.3553 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20200414 | 0 | 0.11 | 0.112 | 0.104 | 0.106 | 240955 | 1.325 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200414 | 0 | 4.08 | 4.16 | 4.05 | 4.16 | 35104 | 3.4693 | up | down | incorrect |
| IBIO.US | iBio Inc | 20200414 | 0 | 0.853 | 0.95 | 0.85 | 0.935 | 7099410 | 0.935 | up | up | correct |
| ID.US | PARTS iD Inc | 20200414 | 0 | 10.4 | 10.42 | 10.4 | 10.4 | 1613532 | 10.4 | |||
| IDW.US | IDW Media Holdings Inc | 20200414 | 0 | 4.57 | 5.75 | 4.57 | 5.25 | 200 | 5.25 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20200414 | 0 | 0.533 | 0.55 | 0.501 | 0.5199 | 372631 | 0.5199 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20200414 | 0 | 1.11 | 1.11 | 1.0001 | 1.11 | 3732 | 1.0928 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20200414 | 0 | 2.22 | 2.3405 | 2.22 | 2.29 | 29387 | 2.29 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200414 | 0 | 12.65 | 12.96 | 12.32 | 12.53 | 1021770 | 11.8107 | down | down | correct |
| IMUC.US | WS | 20200414 | 0 | 0.018 | 0.03 | 0.018 | 0.03 | 33372 | 0.03 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200414 | 0 | 3.6 | 3.6 | 3.6 | 3.6 | 200 | 3.6 | |||
| INFU.US | InfuSystem Holdings Inc | 20200414 | 0 | 11.41 | 11.65 | 11 | 11.2 | 82448 | 11.2 | down | down | correct |
| INTT.US | inTEST Corporation | 20200414 | 0 | 3.15 | 3.2 | 3.02 | 3.165 | 24146 | 3.165 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20200414 | 0 | 0.264 | 0.32 | 0.2405 | 0.267 | 6582573 | 0.267 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200414 | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 498 | 9.46 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200414 | 0 | 25.19 | 25.45 | 24.9261 | 24.9261 | 5539 | 22.5391 | down | up | incorrect |
| ISDR.US | Issuer Direct Corporation | 20200414 | 0 | 8.95 | 9.07 | 8.95 | 9.07 | 13841 | 9.07 | up | down | incorrect |
| ISR.US | Isoray Inc | 20200414 | 0 | 0.52 | 0.56 | 0.431 | 0.5488 | 498039 | 0.5488 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200414 | 0 | 0.64 | 0.653 | 0.6 | 0.65 | 77210 | 0.65 | up | up | correct |
| JOB.US | GEE Group Inc | 20200414 | 0 | 0.3675 | 0.3675 | 0.3102 | 0.3301 | 199601 | 0.3301 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200414 | 0 | 0.5201 | 0.54 | 0.4852 | 0.5 | 22887 | 0.5 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200414 | 0 | 1.79 | 1.79 | 1.55 | 1.74 | 900 | 1.74 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200414 | 0 | 0.78 | 0.82 | 0.7702 | 0.81 | 495411 | 0.81 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20200414 | 0 | 5.21 | 5.3 | 5.1615 | 5.3 | 18140 | 5.3 | up | up | correct |
| LGL.US | The LGL Group Inc | 20200414 | 0 | 8.16 | 8.88 | 8.16 | 8.72 | 7804 | 8.72 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20200414 | 0 | 38.49 | 39.97 | 38.18 | 39.64 | 2540456 | 39.5158 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200414 | 0 | 0.448 | 0.5 | 0.4299 | 0.465 | 355018 | 0.465 | up | up | correct |
| LOV.US | Spark Networks SE | 20200414 | 0 | 3.33 | 3.45 | 3.07 | 3.43 | 78500 | 3.43 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200414 | 0 | 10.94 | 11.64 | 9.76 | 10.21 | 1010587 | 10.21 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20200414 | 0 | 1.39 | 1.61 | 1.38 | 1.56 | 176094 | 1.56 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20200414 | 0 | 12.4245 | 13.4 | 12.35 | 13.38 | 42203 | 13.38 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20200414 | 0 | 1.09 | 1.24 | 1.09 | 1.22 | 394464 | 1.22 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20200414 | 0 | 4.45 | 4.71 | 4.14 | 4.2 | 169400 | 4.1316 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20200414 | 0 | 0.6825 | 0.7 | 0.68 | 0.7 | 14037 | 0.7 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200414 | 0 | 6.27 | 6.27 | 5.61 | 5.77 | 377532 | 5.767 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200414 | 0 | 0.8 | 0.88 | 0.72 | 0.751 | 4147900 | 0.751 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200414 | 0 | 2.755 | 2.755 | 2.5664 | 2.5664 | 12657 | 2.5664 | down | down | correct |
| MYO.US | Myomo Inc | 20200414 | 0 | 3.89 | 4.1 | 3.75 | 3.92 | 142520 | 3.92 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200414 | 0 | 0.58 | 0.63 | 0.51 | 0.53 | 5643400 | 0.53 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200414 | 0 | 0.79 | 0.79 | 0.6715 | 0.7425 | 194247 | 0.7425 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200414 | 0 | 13.65 | 13.7 | 13.497 | 13.53 | 25286 | 12.4787 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200414 | 0 | 11.34 | 11.6 | 11.34 | 11.45 | 14218 | 10.7394 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200414 | 0 | 12.75 | 12.75 | 12.5197 | 12.64 | 17480 | 11.829 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200414 | 0 | 0.715 | 0.7399 | 0.6512 | 0.71 | 1261089 | 0.71 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200414 | 0 | 42.75 | 43.8237 | 42.75 | 43.6 | 1037 | 41.6694 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20200414 | 0 | 1.62 | 1.65 | 1.62 | 1.65 | 1000 | 1.65 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20200414 | 0 | 3.9 | 3.9752 | 3.45 | 3.5976 | 402041 | 3.5976 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20200414 | 0 | 10.87 | 11.9 | 10.79 | 11.58 | 7516800 | 11.58 | up | down | incorrect |
| NGD.US | New Gold Inc | 20200414 | 0 | 0.7667 | 0.85 | 0.715 | 0.7493 | 16376700 | 0.7493 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200414 | 0 | 78.7 | 79.11 | 77.075 | 77.87 | 33431 | 74.3296 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200414 | 0 | 9.68 | 9.755 | 9.37 | 9.72 | 64104 | 8.356 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200414 | 0 | 2.25 | 2.34 | 2.2 | 2.31 | 516656 | 2.1397 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20200414 | 0 | 5.5 | 5.7399 | 5.3107 | 5.49 | 290780 | 5.49 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20200414 | 0 | 0.83 | 0.855 | 0.8 | 0.8016 | 3517776 | 7.9861 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200414 | 0 | 3.56 | 3.5969 | 3.48 | 3.54 | 238000 | 3.0083 | down | down | correct |
| NTIP.US | Network | 20200414 | 0 | 2.17 | 2.36 | 2.17 | 2.26 | 24601 | 2.1375 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20200414 | 0 | 0.93 | 1.04 | 0.91 | 1.02 | 995600 | 1.02 | up | up | correct |
| OGEN.US | Oragenics Inc | 20200414 | 0 | 0.86 | 0.86 | 0.78 | 0.8013 | 1527009 | 0.8013 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20200414 | 0 | 0.4195 | 0.459 | 0.4025 | 0.4545 | 311030 | 0.4545 | up | up | correct |
| PED.US | PEDEVCO Corp | 20200414 | 0 | 0.9045 | 0.99 | 0.9001 | 0.97 | 14422 | 0.97 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20200414 | 0 | 4.93 | 5.1 | 4.91 | 4.98 | 27813 | 4.98 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20200414 | 0 | 3.75 | 3.75 | 3.7 | 3.71 | 14226 | 3.71 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20200414 | 0 | 1.64 | 1.7866 | 1.54 | 1.69 | 406941 | 1.69 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20200414 | 0 | 0.25 | 0.25 | 0.226 | 0.2284 | 653264 | 2.284 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200414 | 0 | 2.94 | 3.67 | 2.94 | 3.55 | 301717 | 3.55 | up | up | correct |
| PLYM.US | PA | 20200414 | 0 | 21.7503 | 21.7503 | 20.687 | 20.687 | 731 | 18.3063 | down | down | correct |
| PRK.US | Park National Corporation | 20200414 | 0 | 76.98 | 77.32 | 74.02 | 74.44 | 38773 | 69.2929 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20200414 | 0 | 0.46 | 0.49 | 0.45 | 0.49 | 1063200 | 0.49 | up | up | correct |
| PW.US | Power REIT | 20200414 | 0 | 12.92 | 13.42 | 12.38 | 13.29 | 62645 | 13.29 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200414 | 0 | 0.9 | 0.95 | 0.9 | 0.935 | 129100 | 0.935 | up | up | correct |
| RCG.US | RENN Fund Inc | 20200414 | 0 | 1.14 | 1.14 | 1.11 | 1.135 | 22836 | 1.1164 | down | down | correct |
| REI.US | Ring Energy Inc | 20200414 | 0 | 0.65 | 0.671 | 0.615 | 0.616 | 2528183 | 0.616 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200414 | 0 | 6.12 | 6.36 | 5.88 | 6 | 1667 | 5.7913 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200414 | 0 | 1.21 | 1.54 | 1.21 | 1.37 | 128934 | 1.37 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20200414 | 0 | 3.76 | 3.89 | 3.6 | 3.69 | 108920 | 3.69 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20200414 | 0 | 1.15 | 1.1725 | 1.04 | 1.11 | 53864 | 27.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20200414 | 0 | 2.26 | 2.39 | 1.97 | 2.05 | 704395 | 2.05 | down | up | incorrect |
| SACC.US | SACC | 20200414 | 0 | 19.29 | 20.11 | 19.29 | 19.9 | 18000 | 17.6211 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20200414 | 0 | 2.37 | 2.45 | 2.26 | 2.29 | 164785 | 1.9599 | down | down | correct |
| SCCB.US | SCCB | 20200414 | 0 | 20.59 | 20.59 | 20.21 | 20.45 | 8800 | 18.4121 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20200414 | 0 | 0.34 | 0.37 | 0.31 | 0.33 | 373443 | 0.33 | down | down | correct |
| SEB.US | Seaboard Corporation | 20200414 | 0 | 3298.98 | 3299 | 3063 | 3084.52 | 2985 | 3070.2699 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20200414 | 0 | 0.669 | 0.71 | 0.66 | 0.692 | 753300 | 0.692 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20200414 | 0 | 2.63 | 2.67 | 2.63 | 2.65 | 1375 | 2.65 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20200414 | 0 | 6.6 | 6.6 | 6.02 | 6.06 | 1718200 | 6.06 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200414 | 0 | 6.87 | 6.95 | 6.45 | 6.4823 | 2314 | 6.4823 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20200414 | 0 | 0.4346 | 0.459 | 0.4211 | 0.4211 | 15054 | 0.4211 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200414 | 0 | 0.8086 | 0.8086 | 0.7661 | 0.79 | 46023 | 0.7733 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200414 | 0 | 0.357 | 0.3571 | 0.33 | 0.3397 | 46615 | 0.3397 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20200414 | 0 | 0.69 | 0.72 | 0.66 | 0.6978 | 18473 | 0.6978 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20200414 | 0 | 3.33 | 3.35 | 3.25 | 3.35 | 214093 | 3.35 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20200414 | 0 | 4.24 | 4.56 | 3.79 | 3.93 | 3726967 | 3.8926 | down | down | correct |
| SVT.US | Servotronics Inc | 20200414 | 0 | 7.3554 | 7.8799 | 7.3554 | 7.8799 | 2764 | 7.8799 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20200414 | 0 | 0.33 | 0.35 | 0.3131 | 0.3432 | 113517 | 0.3432 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20200414 | 0 | 0.2885 | 0.3128 | 0.2885 | 0.305 | 428965 | 0.305 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20200414 | 0 | 0.425 | 0.45 | 0.4002 | 0.4064 | 382837 | 0.4064 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20200414 | 0 | 1.26 | 1.3 | 1.22 | 1.24 | 3400 | 1.24 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200414 | 0 | 0.2966 | 0.3099 | 0.281 | 0.3019 | 60869 | 3.6228 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20200414 | 0 | 72.89 | 73.2059 | 69.26 | 70.49 | 36856 | 66.7766 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20200414 | 0 | 1.65 | 1.65 | 1.51 | 1.55 | 143000 | 1.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200414 | 0 | 1.9 | 1.91 | 1.82 | 1.83 | 20680 | 1.83 | down | down | correct |
| TRT.US | Trio | 20200414 | 0 | 2.99 | 2.99 | 2.86 | 2.86 | 6167 | 2.86 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200414 | 0 | 0.58 | 0.61 | 0.5035 | 0.565 | 944004 | 0.565 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200414 | 0 | 0.37 | 0.38 | 0.35 | 0.37 | 83200 | 0.37 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20200414 | 0 | 0.335 | 0.37 | 0.33 | 0.343 | 298232 | 0.343 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20200414 | 0 | 0.7 | 0.79 | 0.68 | 0.79 | 2969300 | 0.79 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20200414 | 0 | 3.48 | 4 | 3.48 | 3.82 | 16742 | 3.82 | up | up | correct |
| URG.US | Ur | 20200414 | 0 | 0.52 | 0.53 | 0.5 | 0.52 | 689700 | 0.52 | |||
| USAS.US | Americas Gold and Silver Corporation | 20200414 | 0 | 1.95 | 2.2 | 1.9 | 2.14 | 5788429 | 2.14 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20200414 | 0 | 29.55 | 30.1934 | 29.1014 | 29.78 | 289917 | 26.6934 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20200414 | 0 | 0.4389 | 0.44 | 0.4 | 0.4377 | 23506 | 0.4377 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20200414 | 0 | 1.5 | 1.64 | 1.4 | 1.54 | 3840024 | 1.54 | up | down | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200414 | 0 | 13.625 | 13.8 | 13.625 | 13.7907 | 15365 | 12.8856 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200414 | 0 | 12.3 | 12.3 | 12.0191 | 12.03 | 5253 | 11.0993 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20200414 | 0 | 0.6765 | 0.6949 | 0.623 | 0.65 | 456701 | 0.65 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200414 | 0 | 10.34 | 10.41 | 10.3 | 10.39 | 119720 | 9.5785 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200414 | 0 | 12.4 | 12.4 | 12.31 | 12.375 | 15289 | 11.7325 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20200414 | 0 | 3.55 | 3.73 | 3.5 | 3.56 | 113862 | 3.56 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20200414 | 0 | 0.8223 | 0.8699 | 0.78 | 0.7862 | 49188 | 0.7862 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200414 | 0 | 11750 | 11800 | 11750 | 11800 | 2640 | 11800 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200414 | 0 | 1.125 | 1.24 | 1.125 | 1.23 | 109531 | 1.23 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200414 | 0 | 0.6 | 0.61 | 0.56 | 0.59 | 133600 | 0.59 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20200414 | 0 | 0.79 | 0.7954 | 0.75 | 0.7539 | 15818 | 0.7539 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200414 | 0 | 1 | 1.1 | 0.99 | 1.0801 | 303897 | 1.0801 | up | up | correct |
| WYY.US | WidePoint Corporation | 20200414 | 0 | 0.42 | 0.42 | 0.39 | 0.4045 | 232248 | 4.045 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20200414 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 66600 | 0.21 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20200414 | 0 | 0.75 | 0.75 | 0.67 | 0.7075 | 22324 | 0.7075 | down | down | correct |
| YCBD.US | P | 20200414 | 0 | 6.45 | 6.45 | 6 | 6 | 1836 | 5.4831 | down | down | correct |
| ZDGE.US | Zedge Inc | 20200414 | 0 | 1.01 | 1.27 | 1.01 | 1.17 | 22700 | 1.17 | up | up | correct |
| ZOM.US | Zomedica Corp | 20200414 | 0 | 0.139 | 0.139 | 0.131 | 0.134 | 7329800 | 0.134 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.